Unifinz Capital India Limited (BOM:541358)
India · Delayed Price · Currency is INR 91.46
-1.54 (-1.66%)
At close: Mar 5, 2026
Unifinz Capital India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 90.51 | 91.46 | 90.51 | 91.46 | 91.46 | -1.66% | 4,251 |
| Mar 4, 2026 | 92.01 | 93.00 | 92.01 | 93.00 | 93.00 | 1.09% | 981 |
| Mar 2, 2026 | 92.00 | 92.00 | 91.54 | 92.00 | 92.00 | -3.16% | 2,751 |
| Feb 27, 2026 | 98.75 | 98.75 | 95.00 | 95.00 | 95.00 | - | 3,187 |
| Feb 26, 2026 | 96.02 | 96.02 | 95.00 | 95.00 | 95.00 | -0.84% | 3,454 |
| Feb 25, 2026 | 97.00 | 97.89 | 95.80 | 95.80 | 95.80 | -1.22% | 2,589 |
| Feb 24, 2026 | 96.50 | 96.98 | 96.49 | 96.98 | 96.98 | -0.01% | 5,957 |
| Feb 23, 2026 | 96.99 | 96.99 | 96.60 | 96.99 | 96.99 | -0.03% | 5,096 |
| Feb 20, 2026 | 95.26 | 99.99 | 95.26 | 97.02 | 97.02 | -3.94% | 655 |
| Feb 19, 2026 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | 8.60% | 85,332 |
| Feb 18, 2026 | 93.50 | 93.99 | 93.00 | 93.00 | 93.00 | 1.09% | 5,762 |
| Feb 17, 2026 | 95.00 | 95.00 | 92.00 | 92.00 | 92.00 | -3.66% | 4,807 |
| Feb 16, 2026 | 95.49 | 95.50 | 95.05 | 95.50 | 95.50 | -0.10% | 1,833 |
| Feb 13, 2026 | 96.00 | 96.00 | 95.00 | 95.60 | 95.60 | -1.44% | 9,502 |
| Feb 12, 2026 | 98.55 | 98.55 | 97.00 | 97.00 | 97.00 | -1.08% | 2,728 |
| Feb 11, 2026 | 100.00 | 100.30 | 98.03 | 98.06 | 98.06 | -0.95% | 2,567 |
| Feb 10, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | - | 7,172 |
| Feb 9, 2026 | 100.00 | 103.50 | 99.00 | 99.00 | 99.00 | 1.02% | 134,792 |
| Feb 6, 2026 | 102.00 | 102.00 | 98.00 | 98.00 | 98.00 | -4.95% | 7,126 |
| Feb 5, 2026 | 101.72 | 104.90 | 101.72 | 103.10 | 103.10 | 1.08% | 81,220 |
| Feb 4, 2026 | 102.00 | 102.00 | 101.01 | 102.00 | 102.00 | - | 9,164 |
| Feb 3, 2026 | 102.00 | 104.00 | 95.10 | 102.00 | 102.00 | 3.03% | 60,398 |
| Feb 2, 2026 | 98.00 | 99.00 | 98.00 | 99.00 | 99.00 | -1.00% | 553 |
| Feb 1, 2026 | 98.99 | 100.00 | 98.99 | 100.00 | 100.00 | 5.26% | 3,277 |
| Jan 30, 2026 | 98.90 | 98.90 | 95.00 | 95.00 | 95.00 | -4.04% | 3,684 |
| Jan 29, 2026 | 90.00 | 99.00 | 90.00 | 99.00 | 99.00 | -1.98% | 4,568 |
| Jan 28, 2026 | 101.00 | 101.50 | 101.00 | 101.00 | 101.00 | 1.00% | 12,149 |
| Jan 27, 2026 | 101.00 | 101.00 | 99.06 | 100.00 | 100.00 | 0.96% | 6,057 |
| Jan 23, 2026 | 102.50 | 102.50 | 99.05 | 99.05 | 99.05 | 0.05% | 5,952 |
| Jan 22, 2026 | 100.00 | 100.00 | 99.00 | 99.00 | 99.00 | -1.00% | 7,343 |
| Jan 21, 2026 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.50% | 6,350 |
| Jan 20, 2026 | 101.02 | 101.95 | 100.50 | 100.50 | 100.50 | -2.43% | 2,572 |
| Jan 19, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 0.04% | 6,387 |
| Jan 16, 2026 | 102.96 | 102.96 | 102.00 | 102.96 | 102.96 | - | 2,360 |
| Jan 14, 2026 | 102.55 | 102.96 | 101.75 | 102.96 | 102.96 | 1.19% | 13,269 |
| Jan 13, 2026 | 106.80 | 106.80 | 101.75 | 101.75 | 101.75 | -4.91% | 25,581 |
| Jan 12, 2026 | 106.90 | 107.00 | 106.90 | 107.00 | 107.00 | - | 42,619 |
| Jan 9, 2026 | 104.54 | 120.00 | 104.54 | 107.00 | 107.00 | 2.86% | 41,445 |
| Jan 8, 2026 | 108.00 | 108.00 | 104.00 | 104.02 | 104.02 | -4.48% | 24,802 |
| Jan 7, 2026 | 105.00 | 110.00 | 105.00 | 108.90 | 108.90 | 3.86% | 22,324 |
| Jan 6, 2026 | 108.11 | 108.11 | 104.85 | 104.85 | 104.85 | -2.42% | 29,841 |
| Jan 5, 2026 | 100.00 | 107.45 | 100.00 | 107.45 | 107.45 | 10.37% | 8,260 |
| Jan 2, 2026 | 97.35 | 99.79 | 97.35 | 97.35 | 97.35 | 2.48% | 5,909 |
| Jan 1, 2026 | 93.55 | 94.99 | 90.01 | 94.99 | 94.99 | 1.54% | 2,403 |
| Dec 31, 2025 | 93.20 | 93.55 | 93.20 | 93.55 | 93.55 | 0.38% | 5,133 |
| Dec 30, 2025 | 92.10 | 93.20 | 90.00 | 93.20 | 93.20 | 0.70% | 7,179 |
| Dec 29, 2025 | 97.95 | 97.95 | 92.55 | 92.55 | 92.55 | -6.52% | 11,470 |
| Dec 26, 2025 | 94.80 | 100.45 | 94.80 | 99.00 | 99.00 | 3.07% | 13,850 |
| Dec 24, 2025 | 99.00 | 99.00 | 96.05 | 96.05 | 96.05 | -2.98% | 11,955 |
| Dec 23, 2025 | 106.00 | 106.00 | 99.00 | 99.00 | 99.00 | -7.91% | 20,853 |